Metropole Television SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	12.140	12.180	12.070	12.070	10.901	59
2025-11-07	11.950	12.080	11.900	12.070	10.901	116
2025-11-06	11.950	12.000	11.860	11.880	10.730	8,167
2025-11-05	11.810	11.920	11.760	11.880	10.730	58
2025-11-04	11.900	11.900	11.800	11.820	10.676	25,793
2025-11-03	12.060	12.140	11.940	11.950	10.793	82
2025-10-31	12.180	12.180	11.970	11.970	10.811	61
2025-10-30	12.140	12.220	12.060	12.200	11.019	52
2025-10-29	12.140	12.240	11.940	12.110	10.938	222
2025-10-28	12.200	12.200	12.060	12.190	11.010	95
2025-10-27	12.160	12.240	12.120	12.210	11.028	760
2025-10-24	12.240	12.240	12.070	12.070	10.901	42,079
2025-10-23	12.240	12.300	12.200	12.260	11.073	18
2025-10-22	12.220	12.240	12.160	12.230	11.046	106
2025-10-21	12.320	12.320	12.240	12.240	11.055	688
2025-10-20	12.320	12.340	12.220	12.270	11.082	710
2025-10-17	12.280	12.350	12.160	12.350	11.154	47
2025-10-16	12.360	12.360	12.220	12.240	11.055	41
2025-10-15	12.320	12.380	12.260	12.310	11.118	272
2025-10-14	12.300	12.300	12.120	12.240	11.055	68
2025-10-13	12.340	12.400	12.270	12.270	11.082	36
2025-10-10	12.380	12.500	12.300	12.320	11.127	45
2025-10-09	12.380	12.520	12.380	12.410	11.208	9
2025-10-08	12.470	12.540	12.400	12.410	11.208	33
2025-10-07	12.580	12.580	12.460	12.470	11.263	28
2025-10-06	12.570	12.600	12.460	12.580	11.362	636
2025-10-03	12.670	12.720	12.560	12.610	11.389	51
2025-10-02	12.730	12.740	12.640	12.680	11.452	39
2025-10-01	12.750	12.760	12.680	12.690	11.461	35
2025-09-30	12.800	12.840	12.720	12.740	11.507	63
2025-09-29	12.780	12.920	12.780	12.810	11.570	9
2025-09-26	12.840	12.840	12.700	12.820	11.579	10
2025-09-25	12.690	12.720	12.620	12.650	11.425	24,553
2025-09-24	12.900	12.900	12.660	12.690	11.461	28,128
2025-09-23	13.040	13.040	12.880	12.900	11.651	36
2025-09-22	12.940	13.060	12.820	13.000	11.741	147
2025-09-19	12.920	12.960	12.800	12.870	11.624	59
2025-09-18	13.120	13.120	12.880	12.910	11.660	147
2025-09-17	13.270	13.300	13.090	13.090	11.823	23
2025-09-16	13.180	13.280	13.080	13.230	11.949	87
2025-09-15	13.020	13.240	13.000	13.210	11.931	788
2025-09-12	13.040	13.040	12.880	12.950	11.696	222
2025-09-11	13.180	13.240	12.920	12.940	11.687	407
2025-09-10	13.390	13.400	13.170	13.170	11.895	199
2025-09-09	13.120	13.340	13.120	13.320	12.030	4,443
2025-09-08	13.040	13.070	12.980	13.070	11.805	60
2025-09-05	13.100	13.200	13.020	13.020	11.759	330
2025-09-04	12.820	13.220	12.780	13.150	11.877	6,832
2025-09-03	12.840	12.960	12.800	12.820	11.579	19
2025-09-02	13.140	13.140	12.880	12.880	11.633	29
2025-09-01	13.230	13.260	13.060	13.090	11.823	216,477
2025-08-29	13.230	13.280	13.160	13.190	11.913	39
2025-08-28	13.000	13.240	12.940	13.240	11.958	1,418
2025-08-27	12.960	13.080	12.940	12.950	11.696	48
2025-08-26	13.210	13.400	12.880	12.970	11.714	17,681
2025-08-22	13.260	13.500	13.260	13.470	12.166	38
2025-08-21	13.270	13.280	13.180	13.230	11.949	28
2025-08-20	13.250	13.320	13.220	13.220	11.940	358
2025-08-19	13.200	13.320	13.200	13.280	11.994	726
2025-08-18	13.230	13.280	13.180	13.210	11.931	59

← NewerPage 5 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	1.2500 EUR
2025-05-02	1.2500 EUR
2024-04-30	1.2500 EUR
2023-05-03	1.0000 EUR
2022-05-04	1.0000 EUR
2021-05-04	1.5000 EUR
2019-05-15	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.